Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C.R. Bard (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 56.37 56.80 55.40 56.80 912,300 +0.53(+0.94%)
Oct 28, 2004 56.75 56.75 55.92 56.27 466,800 -0.72(-1.26%)
Oct 27, 2004 56.02 57.25 55.99 56.99 838,700 +0.95(+1.70%)
Oct 26, 2004 55.05 56.11 54.72 56.04 648,900 +1.17(+2.13%)
Oct 25, 2004 54.75 54.89 53.92 54.87 804,400 -0.32(-0.58%)
Oct 22, 2004 55.29 55.79 55.00 55.19 703,500 -0.80(-1.43%)
Oct 21, 2004 56.20 56.64 55.80 55.99 1,238,500 -0.50(-0.89%)
Oct 20, 2004 54.36 56.80 54.36 56.49 2,046,800 +4.16(+7.95%)
Oct 19, 2004 52.90 53.10 52.21 52.33 625,000 -0.57(-1.08%)
Oct 18, 2004 53.10 53.10 52.55 52.90 503,800 -0.21(-0.40%)
Oct 15, 2004 53.39 53.75 52.44 53.11 672,400 -0.23(-0.43%)
Oct 14, 2004 53.20 53.99 53.08 53.34 478,800 +0.00(+0.00%)
Oct 13, 2004 53.76 54.36 53.22 53.34 557,100 -0.42(-0.78%)
Oct 12, 2004 52.25 54.02 51.67 53.76 952,600 +1.51(+2.89%)
Oct 11, 2004 52.55 52.90 52.12 52.25 779,500 -0.67(-1.27%)
Oct 08, 2004 53.95 53.95 52.47 52.92 667,300 -1.20(-2.22%)
Oct 07, 2004 54.60 54.61 53.60 54.12 812,300 -0.58(-1.06%)
Oct 06, 2004 55.70 55.74 54.53 54.70 747,200 -1.00(-1.80%)
Oct 05, 2004 56.47 56.47 55.49 55.70 353,300 -0.77(-1.36%)
Oct 04, 2004 56.15 56.55 56.00 56.47 454,200 +0.22(+0.39%)
Oct 01, 2004 56.95 56.95 56.10 56.25 446,500 -0.38(-0.67%)
Sep 30, 2004 57.00 57.01 56.61 56.63 995,200 -0.37(-0.65%)
Sep 29, 2004 56.22 57.00 56.05 57.00 593,700 +0.79(+1.41%)
Sep 28, 2004 55.85 56.33 55.55 56.21 343,300 +0.59(+1.06%)
Sep 27, 2004 56.25 56.30 55.41 55.62 675,800 -0.63(-1.12%)
Sep 24, 2004 56.75 56.84 56.17 56.25 533,100 +0.10(+0.18%)
Sep 23, 2004 56.60 56.67 55.85 56.15 501,100 -0.10(-0.18%)
Sep 22, 2004 56.85 56.85 56.22 56.25 522,100 -0.67(-1.18%)
Sep 21, 2004 57.20 57.20 56.56 56.92 688,000 +0.02(+0.04%)
Sep 20, 2004 56.99 57.25 56.83 56.90 603,700 +0.08(+0.14%)
Sep 17, 2004 57.40 57.40 56.70 56.82 372,700 -0.17(-0.30%)
Sep 16, 2004 56.85 57.33 56.70 56.99 411,800 +0.49(+0.87%)
Sep 15, 2004 57.10 57.11 56.24 56.50 335,500 -0.50(-0.88%)
Sep 14, 2004 56.95 57.05 56.75 57.00 327,500 +0.22(+0.39%)
Sep 13, 2004 56.76 57.00 56.57 56.78 370,200 +0.02(+0.04%)
Sep 10, 2004 56.80 56.83 55.82 56.76 360,400 -0.11(-0.19%)
Sep 09, 2004 57.05 57.17 56.31 56.87 491,200 -0.25(-0.44%)
Sep 08, 2004 56.70 57.42 56.59 57.12 535,100 +0.43(+0.76%)
Sep 07, 2004 57.40 57.59 56.50 56.69 680,400 -0.12(-0.21%)
Sep 03, 2004 56.84 57.21 56.43 56.81 276,200 +0.22(+0.39%)
Sep 02, 2004 56.24 56.81 55.71 56.59 277,800 +0.39(+0.69%)
Sep 01, 2004 56.08 56.23 55.30 56.20 470,000 +0.10(+0.18%)
Aug 31, 2004 54.93 56.10 54.61 56.10 582,900 +1.17(+2.13%)
Aug 30, 2004 55.45 55.45 54.82 54.93 359,300 -0.34(-0.62%)
Aug 27, 2004 55.30 55.64 54.79 55.27 452,000 +0.33(+0.60%)
Aug 26, 2004 54.61 55.06 54.35 54.94 530,300 +0.33(+0.60%)
Aug 25, 2004 54.35 54.61 53.57 54.61 524,600 +0.32(+0.59%)
Aug 24, 2004 54.45 54.53 53.85 54.29 388,300 +0.17(+0.31%)
Aug 23, 2004 54.70 54.74 54.07 54.12 668,500 -0.80(-1.46%)
Aug 20, 2004 53.95 54.98 53.69 54.92 824,800 +1.22(+2.27%)
Aug 19, 2004 53.35 53.94 53.10 53.70 435,600 +0.13(+0.24%)
Aug 18, 2004 52.80 53.69 52.60 53.57 779,200 +0.99(+1.88%)
Aug 17, 2004 52.00 52.60 51.61 52.58 566,400 +0.66(+1.27%)
Aug 16, 2004 51.65 52.39 51.40 51.92 696,000 +0.33(+0.64%)
Aug 13, 2004 52.10 52.32 51.27 51.59 359,200 -0.53(-1.02%)
Aug 12, 2004 52.80 52.85 52.03 52.12 317,600 -0.68(-1.29%)
Aug 11, 2004 52.65 53.01 52.10 52.80 552,900 +0.15(+0.28%)
Aug 10, 2004 52.67 52.80 52.11 52.65 731,100 +0.49(+0.94%)
Aug 09, 2004 52.25 52.70 51.94 52.16 469,200 +0.41(+0.79%)
Aug 06, 2004 52.26 52.27 51.15 51.75 753,700 -0.51(-0.98%)
Aug 05, 2004 54.05 54.05 52.02 52.26 718,500 -1.69(-3.13%)
Aug 04, 2004 54.33 54.33 53.32 53.95 659,400 -0.48(-0.88%)
Aug 03, 2004 55.09 55.09 54.28 54.43 434,300 -0.61(-1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.